CBOE Volatility Index (CBOE: VIX )

16.30 USD -0.56 (-3.32%)
Daily Price Updated: 4:15 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.05 19.72 18.01 18.71 0 +1.41(+8.15%)
May 30, 2019 17.47 18.11 16.72 17.30 0 -0.60(-3.35%)
May 29, 2019 18.55 19.04 17.62 17.90 0 +0.40(+2.29%)
May 28, 2019 16.55 17.70 15.90 17.50 0 +1.65(+10.41%)
May 24, 2019 15.85 15.85 15.85 15.85 0 -1.07(-6.32%)
May 23, 2019 15.93 18.05 15.28 16.92 0 +2.17(+14.71%)
May 22, 2019 15.06 15.44 14.42 14.75 0 -0.20(-1.34%)
May 21, 2019 15.86 16.22 14.79 14.95 0 -1.36(-8.34%)
May 20, 2019 15.88 17.63 15.46 16.31 0 +0.35(+2.19%)
May 17, 2019 15.89 16.81 14.86 15.96 0 +0.67(+4.38%)
May 16, 2019 16.69 17.13 15.16 15.29 0 -1.15(-7.00%)
May 15, 2019 17.57 19.15 16.41 16.44 0 -1.62(-8.97%)
May 14, 2019 19.40 19.65 17.45 18.06 0 -2.49(-12.12%)
May 13, 2019 18.62 21.32 18.35 20.55 0 +4.51(+28.12%)
May 10, 2019 18.79 20.19 15.57 16.04 0 -3.06(-16.02%)
May 09, 2019 21.40 23.38 18.87 19.10 0 -0.30(-1.55%)
May 08, 2019 18.95 21.74 18.29 19.40 0 +0.08(+0.41%)
May 07, 2019 15.90 21.84 15.80 19.32 0 +3.88(+25.13%)
May 06, 2019 12.89 18.80 12.89 15.44 0 +2.57(+19.97%)
May 03, 2019 14.11 14.15 12.80 12.87 0 -1.55(-10.75%)
May 02, 2019 14.35 15.92 13.80 14.42 0 -0.38(-2.57%)
May 01, 2019 12.86 14.83 12.74 14.80 0 +1.68(+12.80%)
Apr 30, 2019 13.11 14.05 12.88 13.12 0 +0.01(+0.08%)
Apr 29, 2019 13.04 13.27 12.65 13.11 0 +0.38(+2.99%)
Apr 26, 2019 13.44 13.62 12.49 12.73 0 -0.52(-3.92%)
Apr 25, 2019 13.29 14.30 12.81 13.25 0 +0.11(+0.84%)
Apr 24, 2019 12.53 13.23 12.26 13.14 0 +0.86(+7.00%)
Apr 23, 2019 12.66 12.69 12.08 12.28 0 -0.14(-1.13%)
Apr 22, 2019 13.21 13.36 12.38 12.42 0 +0.33(+2.73%)
Apr 18, 2019 12.09 12.09 12.09 12.09 0 -0.51(-4.05%)
Apr 17, 2019 12.12 13.02 11.03 12.60 0 +0.42(+3.45%)
Apr 16, 2019 12.26 12.47 11.85 12.18 0 -0.14(-1.14%)
Apr 15, 2019 12.46 13.14 12.24 12.32 0 +0.31(+2.58%)
Apr 12, 2019 12.96 12.96 11.95 12.01 0 -1.01(-7.76%)
Apr 11, 2019 13.37 13.58 12.91 13.02 0 -0.28(-2.11%)
Apr 10, 2019 14.09 14.29 13.27 13.30 0 -0.98(-6.86%)
Apr 09, 2019 13.46 14.39 13.31 14.28 0 +1.10(+8.35%)
Apr 08, 2019 13.55 13.77 13.10 13.18 0 +0.36(+2.81%)
Apr 05, 2019 13.46 13.47 12.17 12.82 0 -0.76(-5.60%)
Apr 04, 2019 13.84 14.03 13.40 13.58 0 -0.16(-1.16%)
Apr 03, 2019 13.06 14.27 12.85 13.74 0 +0.38(+2.84%)
Apr 02, 2019 13.62 13.68 13.13 13.36 0 -0.04(-0.30%)
Apr 01, 2019 13.90 14.01 13.32 13.40 0 -0.31(-2.26%)
Mar 29, 2019 14.19 14.43 13.64 13.71 0 -0.72(-4.99%)
Mar 28, 2019 15.38 15.62 14.41 14.43 0 -0.72(-4.75%)
Mar 27, 2019 14.52 16.71 14.51 15.15 0 +0.47(+3.20%)
Mar 26, 2019 16.22 16.30 14.67 14.68 0 -1.65(-10.10%)
Mar 25, 2019 17.76 17.85 16.26 16.33 0 -0.15(-0.91%)
Mar 22, 2019 13.77 17.52 13.62 16.48 0 +2.85(+20.91%)
Mar 21, 2019 14.11 14.56 13.26 13.63 0 -0.28(-2.01%)
Mar 20, 2019 13.54 14.30 13.05 13.91 0 +1.06(+8.25%)
Mar 19, 2019 12.89 12.98 12.37 12.85 0 -0.25(-1.91%)
Mar 18, 2019 13.13 13.80 13.00 13.10 0 +0.22(+1.71%)
Mar 15, 2019 13.21 13.28 12.50 12.88 0 -0.62(-4.59%)
Mar 14, 2019 13.35 13.84 13.16 13.50 0 +0.09(+0.67%)
Mar 13, 2019 14.00 14.05 13.25 13.41 0 -0.54(-3.87%)
Mar 12, 2019 13.97 14.70 13.61 13.95 0 -0.38(-2.65%)
Mar 11, 2019 16.28 16.43 14.33 14.33 0 -1.72(-10.72%)
Mar 08, 2019 17.38 18.33 16.02 16.05 0 -0.54(-3.25%)
Mar 07, 2019 16.33 17.81 15.54 16.59 0 +0.85(+5.40%)
Mar 06, 2019 14.91 16.11 14.74 15.74 0 +1.00(+6.78%)
Mar 05, 2019 14.52 15.39 14.26 14.74 0 +0.11(+0.75%)
Mar 04, 2019 13.77 16.98 13.38 14.63 0 +1.06(+7.81%)
Mar 01, 2019 14.57 14.84 13.41 13.57 0 -1.21(-8.19%)
Feb 28, 2019 15.17 15.24 14.39 14.78 0 +0.08(+0.54%)
Feb 27, 2019 15.53 16.17 14.70 14.70 0 -0.47(-3.10%)
Feb 26, 2019 15.16 15.28 14.52 15.17 0 +0.32(+2.15%)
Feb 25, 2019 13.91 14.90 13.44 14.85 0 +1.34(+9.92%)
Feb 22, 2019 14.46 14.47 13.51 13.51 0 -0.95(-6.57%)
Feb 21, 2019 14.00 15.17 13.85 14.46 0 +0.44(+3.14%)
Feb 20, 2019 14.92 15.19 13.99 14.02 0 -0.86(-5.78%)
Feb 19, 2019 15.65 16.16 14.64 14.88 0 -0.03(-0.20%)
Feb 15, 2019 14.91 14.91 14.91 14.91 0 -1.31(-8.08%)
Feb 14, 2019 15.61 17.27 15.30 16.22 0 +0.57(+3.64%)
Feb 13, 2019 15.46 15.91 15.00 15.65 0 +0.22(+1.43%)
Feb 12, 2019 15.23 15.65 14.95 15.43 0 -0.54(-3.38%)
Feb 11, 2019 16.17 16.50 15.34 15.97 0 +0.25(+1.59%)
Feb 08, 2019 16.81 17.63 15.62 15.72 0 -0.65(-3.97%)
Feb 07, 2019 15.66 17.89 15.51 16.37 0 +0.99(+6.44%)
Feb 06, 2019 15.44 15.87 15.09 15.38 0 -0.19(-1.22%)
Feb 05, 2019 15.79 15.94 15.04 15.57 0 -0.16(-1.02%)
Feb 04, 2019 16.72 16.73 15.60 15.73 0 -0.41(-2.54%)
Feb 01, 2019 16.63 16.83 16.08 16.14 0 -0.43(-2.60%)
Jan 31, 2019 17.39 17.72 16.54 16.57 0 -1.09(-6.17%)
Jan 30, 2019 19.15 19.31 17.54 17.66 0 -1.47(-7.68%)
Jan 29, 2019 19.45 19.93 18.42 19.13 0 +0.26(+1.38%)
Jan 28, 2019 18.56 20.42 18.42 18.87 0 +1.45(+8.32%)
Jan 25, 2019 18.43 18.46 17.31 17.42 0 -1.47(-7.78%)
Jan 24, 2019 19.69 20.25 18.63 18.89 0 -0.63(-3.23%)
Jan 23, 2019 20.85 22.02 19.47 19.52 0 -1.28(-6.15%)
Jan 22, 2019 18.53 21.15 18.20 20.80 0 +3.00(+16.85%)
Jan 18, 2019 17.80 17.80 17.80 17.80 0 -0.26(-1.44%)
Jan 17, 2019 19.51 19.72 17.85 18.06 0 -0.98(-5.15%)
Jan 16, 2019 18.08 19.04 17.76 19.04 0 +0.44(+2.37%)
Jan 15, 2019 18.53 19.20 17.98 18.60 0 -0.47(-2.46%)
Jan 14, 2019 19.84 20.27 18.70 19.07 0 +0.88(+4.84%)
Jan 11, 2019 19.68 20.16 18.12 18.19 0 -1.31(-6.72%)
Jan 10, 2019 20.98 21.32 19.29 19.50 0 -0.48(-2.40%)
Jan 09, 2019 20.44 22.80 19.48 19.98 0 -0.49(-2.39%)
Jan 08, 2019 20.96 22.03 20.09 20.47 0 -0.93(-4.35%)
Jan 07, 2019 22.06 22.71 20.91 21.40 0 +0.02(+0.09%)
Jan 04, 2019 24.36 24.48 21.19 21.38 0 -4.07(-15.99%)
Jan 03, 2019 25.68 26.60 24.05 25.45 0 +2.23(+9.60%)
Jan 02, 2019 27.54 28.53 23.05 23.22 0 -2.20(-8.65%)
Dec 31, 2018 25.42 25.42 25.42 25.42 0 -2.92(-10.30%)
Dec 28, 2018 29.97 31.05 27.43 28.34 0 -1.62(-5.41%)
Dec 27, 2018 31.20 33.80 29.66 29.96 0 -0.45(-1.48%)
Dec 26, 2018 35.50 36.20 29.59 30.41 0 -5.66(-15.69%)
Dec 24, 2018 36.07 36.07 36.07 36.07 0 +5.96(+19.79%)
Dec 21, 2018 28.24 31.35 25.71 30.11 0 +1.73(+6.10%)
Dec 20, 2018 26.09 30.30 24.68 28.38 0 +2.80(+10.95%)
Dec 19, 2018 25.15 26.64 22.50 25.58 0 +0.00(+0.00%)
Dec 18, 2018 24.68 26.14 23.64 25.58 0 +1.06(+4.32%)
Dec 17, 2018 22.36 25.88 21.97 24.52 0 +2.89(+13.36%)
Dec 14, 2018 21.57 22.47 20.95 21.63 0 +0.98(+4.75%)
Dec 13, 2018 21.00 21.57 20.34 20.65 0 -0.81(-3.77%)
Dec 12, 2018 21.91 21.91 20.50 21.46 0 -0.30(-1.38%)
Dec 11, 2018 22.96 23.60 21.39 21.76 0 -0.88(-3.89%)
Dec 10, 2018 23.95 25.94 22.50 22.64 0 -0.59(-2.54%)
Dec 07, 2018 22.42 24.71 19.90 23.23 0 +2.04(+9.63%)
Dec 06, 2018 23.53 25.94 20.94 21.19 0 +0.45(+2.17%)
Dec 04, 2018 20.74 20.74 20.74 20.74 0 +4.30(+26.16%)
Dec 03, 2018 16.04 17.28 15.94 16.44 0 -1.63(-9.02%)
Nov 30, 2018 19.18 19.91 18.03 18.07 0 -0.72(-3.83%)
Nov 29, 2018 18.65 20.48 18.59 18.79 0 +0.30(+1.62%)
Nov 28, 2018 18.87 19.38 18.18 18.49 0 -0.53(-2.79%)
Nov 27, 2018 19.41 19.93 18.70 19.02 0 +0.12(+0.63%)
Nov 26, 2018 20.78 20.80 18.67 18.90 0 -2.62(-12.17%)
Nov 23, 2018 21.23 22.65 20.65 21.52 0 +0.72(+3.46%)
Nov 21, 2018 20.80 20.80 20.80 20.80 0 -1.68(-7.47%)
Nov 20, 2018 20.76 23.81 20.37 22.48 0 +2.38(+11.84%)
Nov 19, 2018 18.78 20.99 18.52 20.10 0 +1.96(+10.80%)
Nov 16, 2018 20.04 21.36 18.10 18.14 0 -1.84(-9.21%)
Nov 15, 2018 20.41 22.97 19.94 19.98 0 -1.27(-5.98%)
Nov 14, 2018 20.52 22.36 19.30 21.25 0 +1.23(+6.14%)
Nov 13, 2018 19.45 21.25 19.11 20.02 0 -0.43(-2.10%)
Nov 12, 2018 17.26 20.71 17.25 20.45 0 +3.09(+17.80%)
Nov 09, 2018 16.87 18.41 16.84 17.36 0 +0.64(+3.83%)
Nov 08, 2018 16.18 17.20 16.09 16.72 0 +0.36(+2.20%)
Nov 07, 2018 18.03 18.05 16.33 16.36 0 -3.55(-17.83%)
Nov 06, 2018 19.84 20.60 19.69 19.91 0 -0.05(-0.25%)
Nov 05, 2018 20.58 20.87 19.64 19.96 0 +0.45(+2.31%)
Nov 02, 2018 18.52 21.61 18.05 19.51 0 +0.17(+0.88%)
Nov 01, 2018 20.96 21.21 19.03 19.34 0 -1.89(-8.90%)
Oct 31, 2018 22.72 22.80 20.39 21.23 0 -2.12(-9.08%)
Oct 30, 2018 23.94 25.55 23.11 23.35 0 -1.35(-5.47%)
Oct 29, 2018 24.48 27.86 22.01 24.70 0 +0.54(+2.24%)
Oct 26, 2018 24.51 27.51 23.33 24.16 0 -0.06(-0.25%)
Oct 25, 2018 24.78 24.78 22.06 24.22 0 -1.01(-4.00%)
Oct 24, 2018 21.60 26.38 20.40 25.23 0 +4.52(+21.83%)
Oct 23, 2018 22.18 24.66 20.18 20.71 0 +1.07(+5.45%)
Oct 22, 2018 19.38 20.89 18.82 19.64 0 -0.25(-1.26%)
Oct 19, 2018 19.24 21.08 18.39 19.89 0 -0.17(-0.85%)
Oct 18, 2018 18.02 21.57 17.51 20.06 0 +2.66(+15.29%)
Oct 17, 2018 17.06 19.55 17.06 17.40 0 -0.22(-1.25%)
Oct 16, 2018 20.28 20.56 17.55 17.62 0 -3.68(-17.28%)
Oct 15, 2018 21.97 22.89 19.47 21.30 0 -0.01(-0.05%)
Oct 12, 2018 21.63 26.80 20.88 21.31 0 -3.67(-14.69%)
Oct 11, 2018 23.07 28.84 20.65 24.98 0 +2.02(+8.80%)
Oct 10, 2018 16.03 22.96 15.83 22.96 0 +7.01(+43.95%)
Oct 09, 2018 16.12 17.49 15.27 15.95 0 +0.26(+1.66%)
Oct 08, 2018 16.05 18.38 15.69 15.69 0 +0.87(+5.87%)
Oct 05, 2018 14.29 17.36 11.72 14.82 0 +0.60(+4.22%)
Oct 04, 2018 12.84 15.84 12.42 14.22 0 +2.61(+22.48%)
Oct 03, 2018 11.66 12.14 11.34 11.61 0 -0.44(-3.65%)
Oct 02, 2018 12.47 12.69 11.61 12.05 0 +0.05(+0.42%)
Oct 01, 2018 11.99 12.40 11.57 12.00 0 -0.12(-0.99%)
Sep 28, 2018 12.59 13.22 12.09 12.12 0 -0.29(-2.34%)
Sep 27, 2018 12.77 13.00 11.94 12.41 0 -0.48(-3.72%)
Sep 26, 2018 12.21 13.13 11.55 12.89 0 +0.47(+3.78%)
Sep 25, 2018 12.28 12.60 11.80 12.42 0 +0.22(+1.80%)
Sep 24, 2018 12.46 12.92 12.18 12.20 0 +0.52(+4.45%)
Sep 21, 2018 11.76 12.03 11.10 11.68 0 -0.12(-1.02%)
Sep 20, 2018 11.82 11.96 11.31 11.80 0 +0.05(+0.43%)
Sep 19, 2018 12.61 12.77 11.66 11.75 0 -1.04(-8.13%)
Sep 18, 2018 13.48 13.48 12.56 12.79 0 -0.89(-6.51%)
Sep 17, 2018 12.72 13.75 12.32 13.68 0 +1.61(+13.34%)
Sep 14, 2018 12.13 13.15 11.93 12.07 0 -0.30(-2.43%)
Sep 13, 2018 12.91 12.91 12.30 12.37 0 -0.77(-5.86%)
Sep 12, 2018 13.07 13.86 12.91 13.14 0 -0.08(-0.61%)
Sep 11, 2018 13.96 14.92 13.21 13.22 0 -0.94(-6.64%)
Sep 10, 2018 15.09 15.20 13.93 14.16 0 -0.72(-4.84%)
Sep 07, 2018 14.72 15.63 14.31 14.88 0 +0.23(+1.57%)
Sep 06, 2018 14.21 15.41 13.72 14.65 0 +0.74(+5.32%)
Sep 05, 2018 13.69 14.30 13.23 13.91 0 +0.75(+5.70%)
Sep 04, 2018 13.13 14.35 13.12 13.16 0 +0.30(+2.33%)
Aug 31, 2018 12.86 12.86 12.86 12.86 0 -0.67(-4.95%)
Aug 30, 2018 12.25 13.95 12.24 13.53 0 +1.28(+10.45%)
Aug 29, 2018 12.34 12.55 12.09 12.25 0 -0.25(-2.00%)
Aug 28, 2018 12.01 12.50 11.87 12.50 0 +0.34(+2.80%)
Aug 27, 2018 12.37 12.48 12.02 12.16 0 +0.17(+1.42%)
Aug 24, 2018 12.13 12.17 11.83 11.99 0 -0.42(-3.38%)
Aug 23, 2018 12.03 12.68 11.65 12.41 0 +0.16(+1.31%)
Aug 22, 2018 13.09 13.29 11.97 12.25 0 -0.61(-4.74%)
Aug 21, 2018 12.47 12.89 12.09 12.86 0 +0.37(+2.96%)
Aug 20, 2018 12.57 12.79 12.26 12.49 0 -0.15(-1.19%)
Aug 17, 2018 13.18 13.96 12.40 12.64 0 -0.81(-6.02%)
Aug 16, 2018 14.18 14.36 12.82 13.45 0 -1.19(-8.13%)
Aug 15, 2018 13.52 16.86 13.44 14.64 0 +1.33(+9.99%)
Aug 14, 2018 13.93 14.22 13.11 13.31 0 -1.47(-9.95%)
Aug 13, 2018 14.50 15.02 12.95 14.78 0 +1.62(+12.31%)
Aug 10, 2018 11.82 13.82 11.59 13.16 0 +1.89(+16.77%)
Aug 09, 2018 10.94 11.31 10.17 11.27 0 +0.42(+3.87%)
Aug 08, 2018 10.93 11.18 10.52 10.85 0 -0.08(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.